Singapore markets close in 1 hour 52 minutes
Straits Times Index
3,302.05 -1.14 (-0.03%) Nikkei
38,835.10 +599.03 (+1.57%) Hang Seng
18,467.92 -110.38 (-0.59%) FTSE 100
8,213.49 0.00 (0.00%) Bitcoin USD
63,645.37 -606.56 (-0.94%) CMC Crypto 200
1,367.58 +2.46 (+0.18%)
Allspring Disciplined US Core Admin (EVSYX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 03 May 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 02 May 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 01 May 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 30 Apr 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 29 Apr 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 26 Apr 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 25 Apr 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 24 Apr 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 23 Apr 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 22 Apr 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 19 Apr 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 18 Apr 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 17 Apr 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 16 Apr 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 15 Apr 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 12 Apr 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 11 Apr 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 10 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 09 Apr 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 08 Apr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 05 Apr 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 04 Apr 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 03 Apr 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 02 Apr 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 01 Apr 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 28 Mar 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 27 Mar 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 26 Mar 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 25 Mar 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 22 Mar 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 21 Mar 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 20 Mar 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 19 Mar 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 18 Mar 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 15 Mar 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 14 Mar 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 13 Mar 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| 12 Mar 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 11 Mar 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 08 Mar 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 07 Mar 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 06 Mar 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 05 Mar 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 04 Mar 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 01 Mar 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 29 Feb 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 28 Feb 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 27 Feb 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 26 Feb 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 23 Feb 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 22 Feb 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 21 Feb 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 20 Feb 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 16 Feb 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 15 Feb 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 14 Feb 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 13 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 12 Feb 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 09 Feb 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 08 Feb 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 07 Feb 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 06 Feb 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 05 Feb 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 02 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 01 Feb 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 31 Jan 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 30 Jan 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 29 Jan 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 26 Jan 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 25 Jan 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 24 Jan 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 23 Jan 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 22 Jan 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 19 Jan 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 18 Jan 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 17 Jan 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 16 Jan 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 12 Jan 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 11 Jan 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 10 Jan 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 09 Jan 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 08 Jan 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 05 Jan 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 04 Jan 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 03 Jan 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 02 Jan 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 29 Dec 2023 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 28 Dec 2023 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 27 Dec 2023 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 26 Dec 2023 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 22 Dec 2023 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 21 Dec 2023 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 20 Dec 2023 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 19 Dec 2023 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 18 Dec 2023 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 15 Dec 2023 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 15 Dec 2023 | 0.17 Dividend | |||||
| 14 Dec 2023 | 19.84 | 19.84 | 19.84 | 19.84 | 19.67 | - |
| 13 Dec 2023 | 19.77 | 19.77 | 19.77 | 19.77 | 19.60 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.